MRC Agrotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	36.69	37.05	34.67	35.57	35.57	-2.52%	127,829
Jun 3, 2026	37.97	37.97	36.00	36.49	36.49	-3.03%	16,314
Jun 2, 2026	37.50	39.90	36.94	37.63	37.63	-3.22%	25,715
Jun 1, 2026	38.23	39.78	37.66	38.88	38.88	1.38%	46,585
May 29, 2026	38.40	40.00	37.11	38.35	38.35	-0.21%	104,234
May 27, 2026	39.84	39.84	36.57	38.43	38.43	0.39%	20,102
May 26, 2026	39.76	39.85	38.20	38.28	38.28	-4.71%	46,933
May 25, 2026	42.89	42.89	39.30	40.17	40.17	-2.88%	61,695
May 22, 2026	43.39	43.39	41.00	41.36	41.36	-0.34%	189,964
May 21, 2026	41.95	41.95	40.26	41.50	41.50	3.57%	166,700
May 20, 2026	39.00	40.46	38.50	40.07	40.07	3.97%	349,494
May 19, 2026	39.90	39.90	36.99	38.54	38.54	-0.03%	108,712
May 18, 2026	40.25	40.25	37.15	38.55	38.55	-1.00%	86,084
May 15, 2026	41.80	41.80	38.94	38.94	38.94	-4.98%	126,805
May 14, 2026	40.01	41.41	39.30	40.98	40.98	0.64%	68,468
May 13, 2026	41.64	41.64	40.45	40.72	40.72	-2.23%	16,830
May 12, 2026	42.98	42.98	40.20	41.65	41.65	-0.50%	76,956
May 11, 2026	41.95	43.89	40.97	41.86	41.86	-2.15%	65,630
May 8, 2026	42.12	43.49	40.15	42.78	42.78	1.57%	122,093
May 7, 2026	40.70	42.30	40.00	42.12	42.12	3.51%	126,485
May 6, 2026	41.50	41.50	38.50	40.69	40.69	1.83%	68,737
May 5, 2026	39.50	40.25	38.80	39.96	39.96	2.62%	117,121
May 4, 2026	38.50	39.00	36.51	38.94	38.94	2.50%	179,432
Apr 30, 2026	38.40	38.40	36.25	37.99	37.99	1.39%	99,575
Apr 29, 2026	37.80	37.99	36.06	37.47	37.47	3.00%	88,158
Apr 28, 2026	37.85	37.85	36.00	36.38	36.38	0.30%	46,997
Apr 27, 2026	36.43	36.43	35.16	36.27	36.27	2.14%	53,968
Apr 24, 2026	35.50	35.99	34.00	35.51	35.51	1.54%	21,254
Apr 23, 2026	33.00	35.00	32.30	34.97	34.97	3.77%	181,036
Apr 22, 2026	33.00	33.95	32.05	33.70	33.70	4.08%	202,553
Apr 21, 2026	32.05	33.42	31.00	32.38	32.38	0.97%	191,477
Apr 20, 2026	31.01	33.00	31.01	32.07	32.07	0.82%	115,017
Apr 17, 2026	34.90	34.90	31.77	31.81	31.81	-4.87%	99,166
Apr 16, 2026	33.00	33.90	32.21	33.44	33.44	1.86%	47,377
Apr 15, 2026	34.27	35.14	31.92	32.83	32.83	-2.29%	268,422
Apr 13, 2026	33.97	35.56	32.36	33.60	33.60	-1.35%	190,505
Apr 10, 2026	34.03	34.06	32.85	34.06	34.06	4.99%	86,351
Apr 9, 2026	32.44	32.44	32.43	32.44	32.44	4.98%	29,631
Apr 8, 2026	29.50	30.91	29.30	30.90	30.90	4.96%	146,917
Apr 7, 2026	26.88	29.70	26.88	29.44	29.44	4.07%	368,834
Apr 6, 2026	28.29	28.29	28.29	28.29	28.29	-4.97%	7,646
Apr 2, 2026	29.77	29.77	29.77	29.77	29.77	-4.98%	87,165
Apr 1, 2026	32.97	32.97	31.33	31.33	31.33	-4.97%	47,520
Mar 30, 2026	36.60	36.60	32.97	32.97	32.97	-9.99%	55,021
Mar 27, 2026	39.00	40.28	35.82	36.63	36.63	-7.96%	185,681
Mar 25, 2026	39.77	40.99	36.53	39.80	39.80	-1.92%	105,674
Mar 24, 2026	42.80	42.80	39.10	40.58	40.58	1.65%	32,018
Mar 23, 2026	42.49	42.49	38.50	39.92	39.92	-5.80%	92,592
Mar 20, 2026	44.29	44.30	41.00	42.38	42.38	-1.56%	97,644
Mar 19, 2026	42.49	43.55	41.00	43.05	43.05	2.65%	158,124